Pason Systems Inc. (PSYTF)
OTCMKTS · Delayed Price · Currency is USD
9.15
+0.15 (1.67%)
Aug 11, 2026, 1:52 PM EST
PSYTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 9.00 | 9.02 | 8.97 | 9.00 | 9.00 | 0.62% | 8,608 |
| Aug 7, 2026 | 8.96 | 8.99 | 8.92 | 8.94 | 8.94 | - | 9,553 |
| Aug 6, 2026 | 8.96 | 9.04 | 8.93 | 8.94 | 8.94 | 1.56% | 30,817 |
| Aug 5, 2026 | 8.63 | 8.83 | 8.63 | 8.80 | 8.80 | 0.78% | 24,110 |
| Aug 4, 2026 | 8.69 | 8.74 | 8.67 | 8.74 | 8.74 | -1.85% | 4,493 |
| Jul 31, 2026 | 8.97 | 9.00 | 8.90 | 8.90 | 8.90 | -1.42% | 25,904 |
| Jul 30, 2026 | 9.05 | 9.10 | 9.03 | 9.03 | 9.03 | 0.07% | 43,342 |
| Jul 29, 2026 | 9.04 | 9.04 | 9.00 | 9.02 | 9.02 | -0.09% | 51,544 |
| Jul 28, 2026 | 9.08 | 9.17 | 9.03 | 9.03 | 9.03 | -2.38% | 45,101 |
| Jul 27, 2026 | 9.23 | 9.25 | 9.23 | 9.25 | 9.25 | -1.33% | 38,337 |
| Jul 24, 2026 | 9.35 | 9.38 | 9.35 | 9.38 | 9.38 | -0.34% | 8,138 |
| Jul 23, 2026 | 9.51 | 9.51 | 9.41 | 9.41 | 9.41 | 0.37% | 22,229 |
| Jul 22, 2026 | 9.48 | 9.48 | 9.37 | 9.37 | 9.37 | -0.51% | 1,741 |
| Jul 21, 2026 | 9.43 | 9.44 | 9.37 | 9.42 | 9.42 | 0.86% | 435 |
| Jul 20, 2026 | 9.32 | 9.47 | 9.32 | 9.34 | 9.34 | 2.86% | 36,133 |
| Jul 17, 2026 | 9.15 | 9.15 | 9.08 | 9.08 | 9.08 | 0.22% | 109,436 |
| Jul 16, 2026 | 9.13 | 9.13 | 9.04 | 9.06 | 9.06 | 0.22% | 84,318 |
| Jul 15, 2026 | 9.05 | 9.05 | 9.02 | 9.04 | 9.04 | -0.66% | 2,720 |
| Jul 14, 2026 | 9.03 | 9.14 | 9.03 | 9.10 | 9.10 | -0.49% | 66,931 |
| Jul 10, 2026 | 9.13 | 9.15 | 9.13 | 9.15 | 9.15 | 0.05% | 9,983 |
| Jul 9, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 4.10% | 71,714 |
| Jul 7, 2026 | 8.82 | 8.82 | 8.78 | 8.78 | 8.78 | 0.34% | 37,379 |
| Jul 6, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.96% | 32,635 |
| Jul 2, 2026 | 8.92 | 8.92 | 8.83 | 8.84 | 8.84 | 1.73% | 38,892 |
| Jul 1, 2026 | 9.05 | 9.05 | 8.68 | 8.69 | 8.69 | 0.06% | 1,479 |
| Jun 30, 2026 | 9.03 | 9.06 | 8.67 | 8.68 | 8.68 | 0.71% | 21,563 |
| Jun 29, 2026 | 8.59 | 8.62 | 8.58 | 8.62 | 8.62 | -0.14% | 11,062 |
| Jun 26, 2026 | 8.59 | 8.63 | 8.59 | 8.63 | 8.63 | 0.47% | 13,466 |
| Jun 25, 2026 | 8.63 | 8.63 | 8.51 | 8.59 | 8.59 | 2.51% | 23,502 |
| Jun 24, 2026 | 8.52 | 8.52 | 8.38 | 8.38 | 8.38 | -3.60% | 102,568 |
| Jun 23, 2026 | 8.76 | 8.76 | 8.69 | 8.69 | 8.69 | -2.59% | 2,708 |
| Jun 22, 2026 | 8.99 | 9.02 | 8.92 | 8.92 | 8.92 | -1.22% | 33,517 |
| Jun 18, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -3.28% | 575 |
| Jun 17, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.38% | 41,109 |
| Jun 15, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.47 | -1.62% | 27,146 |
| Jun 12, 2026 | 9.74 | 9.74 | 9.72 | 9.72 | 9.63 | -1.69% | 51,267 |
| Jun 10, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.79 | 0.52% | 48,012 |
| Jun 9, 2026 | 9.85 | 9.85 | 9.84 | 9.84 | 9.74 | -1.89% | 19,704 |
| Jun 8, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.93 | 1.11% | 11,795 |
| Jun 5, 2026 | 10.04 | 10.04 | 9.92 | 9.92 | 9.82 | -4.06% | 31,928 |
| Jun 4, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.24 | -1.62% | 42,148 |
| Jun 3, 2026 | 10.74 | 10.74 | 10.48 | 10.51 | 10.41 | -1.04% | 6,670 |
| Jun 2, 2026 | 10.61 | 10.62 | 10.61 | 10.62 | 10.51 | 1.29% | 29,462 |
| Jun 1, 2026 | 10.66 | 10.66 | 10.49 | 10.49 | 10.38 | 0.72% | 72,624 |
| May 29, 2026 | 10.55 | 10.55 | 10.41 | 10.41 | 10.31 | -0.10% | 369,076 |
| May 28, 2026 | 10.51 | 10.51 | 10.42 | 10.42 | 10.32 | -0.10% | 121,087 |
| May 27, 2026 | 10.27 | 10.43 | 10.27 | 10.43 | 10.33 | -0.57% | 79,066 |
| May 26, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.39 | 1.45% | 85,270 |
| May 21, 2026 | 10.42 | 10.42 | 10.32 | 10.34 | 10.24 | 0.49% | 10,286 |
| May 20, 2026 | 10.41 | 10.42 | 10.29 | 10.29 | 10.19 | 0.10% | 3,967 |